冀中能源 sz.000937
5.52
+2.79%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.35 | 6.37 | 6.18 | 6.20 | -0.64% | 2.69 | 1.26% |
| 2025-07-22 | 6.06 | 6.30 | 6.00 | 6.24 | +3.31% | 3.81 | 1.80% |
| 2025-07-21 | 6.01 | 6.06 | 6.01 | 6.04 | +0.83% | 1.09 | 0.53% |
| 2025-07-18 | 5.93 | 5.99 | 5.91 | 5.99 | +1.53% | 0.99 | 0.48% |
| 2025-07-17 | 5.88 | 5.93 | 5.88 | 5.90 | +0.34% | 0.63 | 0.31% |
| 2025-07-16 | 5.86 | 5.90 | 5.84 | 5.88 | +0.17% | 0.88 | 0.44% |
| 2025-07-15 | 6.04 | 6.04 | 5.84 | 5.87 | -3.29% | 2.06 | 1.02% |
| 2025-07-14 | 6.06 | 6.11 | 6.04 | 6.07 | +0.17% | 1.23 | 0.59% |
| 2025-07-11 | 6.09 | 6.12 | 6.02 | 6.06 | -0.33% | 1.61 | 0.77% |
| 2025-07-10 | 5.95 | 6.09 | 5.94 | 6.08 | +2.36% | 1.55 | 0.75% |
| 2025-07-09 | 5.87 | 5.95 | 5.86 | 5.94 | +1.19% | 1.10 | 0.54% |
| 2025-07-08 | 5.83 | 5.88 | 5.81 | 5.87 | +0.86% | 1.20 | 0.60% |
| 2025-07-07 | 5.80 | 5.83 | 5.76 | 5.82 | +0.52% | 0.93 | 0.47% |
| 2025-07-04 | 5.78 | 5.82 | 5.77 | 5.79 | +0.17% | 0.94 | 0.47% |
| 2025-07-03 | 5.79 | 5.82 | 5.75 | 5.78 | -0.34% | 0.80 | 0.40% |
| 2025-07-02 | 5.74 | 5.80 | 5.72 | 5.80 | +1.22% | 1.22 | 0.62% |
| 2025-07-01 | 5.76 | 5.76 | 5.72 | 5.73 | -0.35% | 0.92 | 0.47% |
| 2025-06-30 | 5.81 | 5.83 | 5.74 | 5.75 | -0.86% | 1.15 | 0.58% |
| 2025-06-27 | 5.72 | 5.82 | 5.72 | 5.80 | +1.40% | 1.14 | 0.57% |
| 2025-06-26 | 5.74 | 5.76 | 5.71 | 5.72 | -0.35% | 1.03 | 0.52% |